Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.34 | 56.88 | 55.33 | 55.38 | 921,302 | -1.09(-1.93%) |
Sep 29, 2022 | 55.16 | 56.58 | 54.51 | 56.47 | 693,430 | +0.00(+0.00%) |
Sep 28, 2022 | 53.42 | 56.48 | 53.18 | 56.47 | 684,356 | +3.48(+6.57%) |
Sep 27, 2022 | 53.56 | 54.69 | 52.28 | 52.99 | 898,504 | +0.17(+0.32%) |
Sep 26, 2022 | 54.11 | 55.60 | 52.62 | 52.82 | 849,943 | -1.65(-3.03%) |
Sep 23, 2022 | 54.99 | 55.05 | 52.68 | 54.47 | 784,241 | -1.06(-1.91%) |
Sep 22, 2022 | 57.91 | 58.16 | 54.45 | 55.53 | 979,600 | -2.49(-4.29%) |
Sep 21, 2022 | 61.00 | 61.44 | 57.92 | 58.02 | 927,222 | -2.57(-4.24%) |
Sep 20, 2022 | 60.04 | 61.66 | 59.77 | 60.59 | 881,759 | -0.17(-0.28%) |
Sep 19, 2022 | 60.00 | 60.85 | 59.45 | 60.76 | 773,861 | +0.21(+0.35%) |
Sep 16, 2022 | 61.75 | 61.75 | 60.15 | 60.55 | 1,398,006 | -2.01(-3.21%) |
Sep 15, 2022 | 63.38 | 64.71 | 62.28 | 62.56 | 1,076,640 | -1.21(-1.90%) |
Sep 14, 2022 | 64.94 | 64.96 | 62.90 | 63.77 | 1,146,674 | -1.17(-1.80%) |
Sep 13, 2022 | 66.82 | 67.03 | 64.86 | 64.94 | 584,492 | -4.83(-6.92%) |
Sep 12, 2022 | 69.81 | 70.78 | 69.09 | 69.77 | 739,291 | +0.76(+1.10%) |
Sep 09, 2022 | 65.19 | 69.04 | 65.05 | 69.01 | 1,029,345 | +4.57(+7.09%) |
Sep 08, 2022 | 62.81 | 64.65 | 62.26 | 64.44 | 1,284,408 | +0.64(+1.00%) |
Sep 07, 2022 | 62.00 | 64.23 | 61.83 | 63.80 | 1,494,207 | +1.74(+2.80%) |
Sep 06, 2022 | 63.71 | 64.25 | 61.43 | 62.06 | 584,766 | -1.61(-2.53%) |
Sep 02, 2022 | 64.84 | 65.88 | 63.34 | 63.67 | 502,324 | -0.59(-0.92%) |
Sep 01, 2022 | 63.47 | 64.43 | 62.16 | 64.26 | 545,166 | -0.01(-0.02%) |
Aug 31, 2022 | 65.04 | 66.20 | 63.66 | 64.27 | 567,521 | +0.40(+0.63%) |
Aug 30, 2022 | 65.58 | 66.04 | 63.17 | 63.87 | 533,171 | -0.69(-1.07%) |
Aug 29, 2022 | 63.90 | 65.46 | 63.66 | 64.56 | 678,063 | -0.34(-0.52%) |
Aug 26, 2022 | 67.94 | 68.17 | 64.52 | 64.90 | 507,300 | -2.95(-4.35%) |
Aug 25, 2022 | 67.25 | 68.13 | 66.54 | 67.85 | 695,696 | +0.92(+1.37%) |
Aug 24, 2022 | 65.00 | 67.42 | 64.69 | 66.93 | 619,126 | +1.86(+2.86%) |
Aug 23, 2022 | 65.30 | 66.26 | 65.00 | 65.07 | 727,300 | -0.49(-0.75%) |
Aug 22, 2022 | 68.32 | 68.40 | 65.49 | 65.56 | 842,225 | -3.76(-5.42%) |
Aug 19, 2022 | 71.53 | 72.06 | 69.32 | 69.32 | 454,802 | -3.68(-5.04%) |
Aug 18, 2022 | 74.34 | 74.34 | 72.08 | 73.00 | 605,637 | -1.14(-1.54%) |
Aug 17, 2022 | 77.30 | 77.57 | 74.11 | 74.14 | 533,115 | -4.32(-5.51%) |
Aug 16, 2022 | 76.50 | 78.71 | 76.17 | 78.46 | 629,568 | +1.49(+1.94%) |
Aug 15, 2022 | 75.82 | 77.08 | 75.33 | 76.97 | 486,186 | +0.80(+1.05%) |
Aug 12, 2022 | 75.94 | 76.47 | 74.47 | 76.17 | 468,195 | +1.04(+1.38%) |
Aug 11, 2022 | 74.25 | 79.57 | 74.23 | 75.13 | 681,233 | +1.52(+2.06%) |
Aug 10, 2022 | 76.07 | 77.58 | 73.04 | 73.61 | 1,088,715 | -4.43(-5.68%) |
Aug 09, 2022 | 76.91 | 78.61 | 76.07 | 78.04 | 544,827 | -0.14(-0.18%) |
Aug 08, 2022 | 77.69 | 79.71 | 77.33 | 78.18 | 603,427 | +0.84(+1.09%) |
Aug 05, 2022 | 74.04 | 77.52 | 73.69 | 77.34 | 512,454 | +1.42(+1.87%) |
Aug 04, 2022 | 74.85 | 75.99 | 74.16 | 75.92 | 512,876 | +1.29(+1.73%) |
Aug 03, 2022 | 73.74 | 75.92 | 73.74 | 74.63 | 388,526 | +1.20(+1.63%) |
Aug 02, 2022 | 70.29 | 73.89 | 70.28 | 73.43 | 622,414 | +2.95(+4.19%) |
Aug 01, 2022 | 68.00 | 70.69 | 67.22 | 70.48 | 571,689 | +1.98(+2.89%) |
Jul 29, 2022 | 68.81 | 68.99 | 67.35 | 68.50 | 745,887 | -0.07(-0.10%) |
Jul 28, 2022 | 68.90 | 70.48 | 66.59 | 68.57 | 572,724 | -0.47(-0.68%) |
Jul 27, 2022 | 68.33 | 69.38 | 67.51 | 69.04 | 762,020 | +1.98(+2.95%) |
Jul 26, 2022 | 71.66 | 71.66 | 67.00 | 67.06 | 725,348 | -5.55(-7.64%) |
Jul 25, 2022 | 74.32 | 74.32 | 72.36 | 72.61 | 515,421 | -1.71(-2.30%) |
Jul 22, 2022 | 75.01 | 75.31 | 73.31 | 74.32 | 551,288 | -1.59(-2.09%) |
Jul 21, 2022 | 76.00 | 76.27 | 74.43 | 75.91 | 467,783 | +0.89(+1.19%) |
Jul 20, 2022 | 73.35 | 75.05 | 72.76 | 75.02 | 583,447 | +2.43(+3.35%) |
Jul 19, 2022 | 71.55 | 73.06 | 70.90 | 72.59 | 632,265 | +2.60(+3.71%) |
Jul 18, 2022 | 71.71 | 73.06 | 69.81 | 69.99 | 567,725 | -1.00(-1.41%) |
Jul 15, 2022 | 69.01 | 71.07 | 68.84 | 70.99 | 568,527 | +2.79(+4.09%) |
Jul 14, 2022 | 71.86 | 72.00 | 68.10 | 68.20 | 990,019 | -4.70(-6.45%) |
Jul 13, 2022 | 73.50 | 73.93 | 72.49 | 72.90 | 326,609 | -1.91(-2.55%) |
Jul 12, 2022 | 75.20 | 76.68 | 74.22 | 74.81 | 282,544 | -0.49(-0.65%) |
Jul 11, 2022 | 78.14 | 78.22 | 74.98 | 75.30 | 333,724 | -3.50(-4.44%) |
Jul 08, 2022 | 78.48 | 80.08 | 77.50 | 78.80 | 329,590 | -1.20(-1.50%) |
Jul 07, 2022 | 80.22 | 81.66 | 79.86 | 80.00 | 376,606 | +0.18(+0.23%) |
Jul 06, 2022 | 80.86 | 81.13 | 79.01 | 79.82 | 495,946 | -0.77(-0.96%) |
Jul 05, 2022 | 75.13 | 80.64 | 74.07 | 80.59 | 410,720 | +3.85(+5.02%) |